Synergy CHC Corp. (SNYR)
NASDAQ: SNYR
· Real-Time Price · USD
2.85
-0.43 (-13.11%)
At close: Aug 20, 2025, 3:59 PM
2.99
4.71%
Pre-market: Aug 21, 2025, 09:06 AM EDT
SNYR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 3.10 | 3.22 | 2.85 | 2.86 | 2.86 | -12.80% | 75,486 |
| Aug 19, 2025 | 3.59 | 3.59 | 3.04 | 3.28 | 3.28 | -5.75% | 88,653 |
| Aug 18, 2025 | 3.40 | 3.53 | 3.30 | 3.48 | 3.48 | 1.46% | 37,699 |
| Aug 15, 2025 | 3.60 | 3.60 | 3.43 | 3.43 | 3.43 | -3.38% | 21,300 |
| Aug 14, 2025 | 3.75 | 3.92 | 3.27 | 3.55 | 3.55 | -8.03% | 123,199 |
| Aug 13, 2025 | 3.86 | 3.99 | 3.77 | 3.86 | 3.86 | -1.53% | 29,934 |
| Aug 12, 2025 | 3.84 | 3.94 | 3.73 | 3.92 | 3.92 | 2.08% | 49,226 |
| Aug 11, 2025 | 3.53 | 3.84 | 3.50 | 3.84 | 3.84 | 8.47% | 44,788 |
| Aug 8, 2025 | 3.53 | 3.64 | 3.42 | 3.54 | 3.54 | -2.48% | 25,229 |
| Aug 7, 2025 | 3.75 | 3.75 | 3.45 | 3.63 | 3.63 | -2.16% | 32,000 |
| Aug 6, 2025 | 3.58 | 3.95 | 3.58 | 3.71 | 3.71 | 3.63% | 118,145 |
| Aug 5, 2025 | 3.56 | 3.61 | 3.47 | 3.58 | 3.58 | 1.99% | 20,416 |
| Aug 4, 2025 | 3.29 | 3.60 | 3.29 | 3.51 | 3.51 | 4.46% | 48,400 |
| Aug 1, 2025 | 3.36 | 3.57 | 3.25 | 3.36 | 3.36 | -2.89% | 30,700 |
| Jul 31, 2025 | 3.79 | 3.79 | 3.42 | 3.46 | 3.46 | -3.08% | 39,315 |
| Jul 30, 2025 | 3.65 | 3.71 | 3.50 | 3.57 | 3.57 | -2.19% | 28,298 |
| Jul 29, 2025 | 3.70 | 3.75 | 3.52 | 3.65 | 3.65 | -1.88% | 34,100 |
| Jul 28, 2025 | 3.75 | 3.80 | 3.61 | 3.72 | 3.72 | -1.85% | 31,969 |
| Jul 25, 2025 | 3.88 | 3.96 | 3.70 | 3.79 | 3.79 | -4.53% | 37,189 |
| Jul 24, 2025 | 3.70 | 4.00 | 3.65 | 3.97 | 3.97 | 7.30% | 108,600 |